State Street SPDR EURO STOXX 50 ETF【FEZ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.24	0.356453289767	67.33	67.94	66.63	1306995	67.35654033	SP
4	-0.73	-1.06881405564	68.3	70.5201	66.61	1783702	68.53018678	SP
12	5.23	8.38947706128	62.34	70.5201	61.695	1805216	67.02222512	SP
26	2.78	4.29078561506	64.79	70.5201	59.565	2177427	65.57451531	SP
52	8.19	13.7925227349	59.38	70.5201	56.715	1797054	63.90552013	SP
156	21.74	47.4361771765	45.83	70.5201	40.23	1614791	55.48171737	SP
260	20.7	44.1647109025	46.87	70.5201	30.13	2070602	47.62086038	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	67.9	0.79	1.18	67.43	67.94	67.15	772542
1782513000	67.11	-0.48	-0.71	67.19	67.49	67.004999	858705
1782426600	67.59	0.65	0.97	67.65	67.94	67.23	1216797
1782340200	66.94	-0.4	-0.59	66.879999	67.13	66.629999	1078075
1782253800	67.34	-1.2	-1.75	67.33	67.665	67.26	2608854
1782167400	68.54	-1.52	-2.17	68.67	68.775	68.355	2719447
1781821800	70.06	0.82	1.18	69.99	70.215	69.78	7483187
1781735400	69.24	-0.61	-0.87	70.31	70.5201	69.095	4237179
1781649000	69.85	0.24	0.34	70.15	70.195	69.77	552014
1781562600	69.61	0.63	0.91	70.09	70.16	69.6	649743
1781303400	68.98	0.06	0.09	68.73	69.21	68.44	1508156
1781217000	68.92	2.27	3.41	67.34	69.06	67.08	1606332
1781130600	66.65	-1.04	-1.54	67.22	67.67	66.625	1500579
1781044200	67.69	0.39	0.58	68.37	68.69	66.629999	2084043
1780957800	67.3	0.42	0.63	67.58	67.77	67.17	577263
1780698600	66.879999	-1.54	-2.25	67.99	68.015	66.61	2054557
1780612200	68.42	0.8	1.18	68.32	68.56	68.17	772830
1780525800	67.62	-0.86	-1.26	68.01	68.06	67.59	823582
1780439400	68.48	0.55	0.81	68.3	68.62	68.22	786456
1780353000	67.93	0.02	0.03	67.56	68.26	67.23	1262556
1780093800	67.91	-0.12	-0.18	68.27	68.6	67.85	2133073
1780007400	68.03	-0.17	-0.25	67.84	68.38	67.615	957029
1779921000	68.2	-0.09	-0.13	68.53	68.62	67.965	1094049
1779834600	68.29	1.1	1.64	68.44	68.5	67.91	3574877
1779489000	67.19	-0.3	-0.44	67.55	67.63	67.13	1835117
1779402600	67.49	0.39	0.58	66.45	67.76	66.33	3457410
1779316200	67.099999	1.86	2.85	65.819999	67.39	65.73	3091040
1779229800	65.239999	-0.64	-0.97	65.599999	65.879999	65.215	718218
1779143400	65.879999	0.93	1.43	65.86	66.01	65.135	1494030
1778884200	64.95	-1.39	-2.10	65.23	65.36	64.87	1796148
1778797800	66.34	0.01	0.02	66.5	66.8	66.23	944506
1778711400	66.33	0.37	0.56	65.53	66.36	65.48	742715
1778625000	65.959999	-0.71	-1.06	65.8	65.959999	65.36	1391563
1778538600	66.67	-0.41	-0.61	66.79	66.87	66.39	1199746
1778279400	67.08	0.55	0.83	66.97	67.21	66.61	1727934
1778193000	66.53	-1.44	-2.12	68.06	68.06	66.385	1738052
1778106600	67.97	2.22	3.38	67.68	68.105	67.53	1520914
1778020200	65.75	1.48	2.30	65.489999	65.91	65.17	1411842
1777933800	64.269999	-1.72	-2.61	65.069999	65.245	63.93	3215761
1777674600	65.989999	0.02	0.03	66.25	66.58	65.925	3421154
1777588200	65.97	1.45	2.25	65.209999	66.17	64.97	1961504
1777501800	64.519999	-0.63	-0.97	64.93	65.04	64.26	1197865
1777415400	65.15	-0.46	-0.70	65.23	65.39	64.959999	1387484
1777329000	65.61	-0.42	-0.64	66	66.08	65.45	937643
1777069800	66.03	0.79	1.21	65.629999	66.129999	65.51	1460951
1776983400	65.239999	-0.7	-1.06	65.69	65.955	64.42	1842669
1776897000	65.94	0.11	0.17	66.39	66.39	65.59	1047079
1776810600	65.83	-1.53	-2.27	67.019999	67.099999	65.709999	2102008
1776724200	67.36	-0.25	-0.37	67.24	67.36	66.769999	1558875
1776465000	67.61	1.33	2.01	68.1	68.41	67.56	2043807
1776378600	66.28	-0.39	-0.58	66.89	66.9	66.069999	1374156
1776292200	66.67	-0.46	-0.69	66.849999	66.849999	66.36	1192301
1776205800	67.13	0.71	1.07	67.04	67.23	66.944999	1656036
1776119400	66.42	0.48	0.73	65.34	66.44	65.26	1210829
1775860200	65.94	0.17	0.26	66.42	66.44	65.7278	1049454
1775773800	65.769999	0.07	0.11	65.2	66.06	64.974999	2272270
1775687400	65.7	2.84	4.52	66.069999	66.12	65.16	4861118
1775601000	62.86	-0.01	-0.02	62.34	63.05	61.695	2828595
1775514600	62.87	0.42	0.67	62.51	62.99	62.42	3061342
1775169000	62.45	-0.59	-0.94	61.51	62.88	61.31	1808930
1775082600	63.04	0.96	1.55	62.96	63.46	62.63	3866035
1774996200	62.08	2.25	3.76	61.04	62.23	60.675	5214325
1774909800	59.83	0.03	0.05	60.3	60.45	59.565	2955549